KissMeData/436610/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,213100,970034565,3320,3320,3320,3320,7779
20240809,213000,970034565,3320,3320,3320,3320,0
20240809,212900,970034565,3320,3320,3320,3320,0
20240809,212800,970034565,3320,3320,3320,3320,0
20240809,212700,970034565,3320,3320,3320,3320,0
20240809,212600,970034565,3320,3320,3320,3320,0
20240809,212500,970034565,3320,3320,3320,3320,0
20240809,212400,970034565,3320,3320,3320,3320,0
20240809,212300,970034565,3320,3320,3320,3320,0
20240809,212200,970034565,3320,3320,3320,3320,0
20240809,212100,970034565,3320,3320,3320,3320,0
20240809,212000,970034565,3320,3320,3320,3320,0
20240809,211900,970034565,3320,3320,3320,3320,0
20240809,211800,970034565,3320,3320,3320,3320,0
20240809,211700,970034565,3320,3320,3320,3320,0
20240809,211600,970034565,3320,3320,3320,3320,0
20240809,211500,970034565,3320,3320,3320,3320,0
20240809,211400,970034565,3320,3320,3320,3320,0
20240809,211300,970034565,3320,3320,3320,3320,0
20240809,211200,970034565,3320,3320,3320,3320,0
20240809,211100,970034565,3320,3320,3320,3320,0
20240809,211000,970034565,3320,3320,3320,3320,0
20240809,210900,970034565,3320,3320,3320,3320,0
20240809,210800,970034565,3320,3320,3320,3320,0
20240809,210700,970034565,3320,3320,3320,3320,0
20240809,210600,970034565,3320,3320,3320,3320,0
20240809,210500,970034565,3320,3320,3320,3320,0
20240809,210400,970034565,3320,3320,3320,3320,0
20240809,210300,970034565,3320,3320,3320,3320,0
20240809,210200,970034565,3320,3320,3320,3320,0
20240809,210100,970034565,3320,3320,3320,3320,7779
20240809,210000,970034565,3320,3320,3320,3320,0
20240809,205900,970034565,3320,3320,3320,3320,0
20240809,205800,970034565,3320,3320,3320,3320,0
20240809,205700,970034565,3320,3320,3320,3320,0
20240809,205600,970034565,3320,3320,3320,3320,0
20240809,205500,970034565,3320,3320,3320,3320,0
20240809,205400,970034565,3320,3320,3320,3320,0
20240809,205300,970034565,3320,3320,3320,3320,0
20240809,205200,970034565,3320,3320,3320,3320,0
20240809,205100,970034565,3320,3320,3320,3320,0
20240809,205000,970034565,3320,3320,3320,3320,0
20240809,204900,970034565,3320,3320,3320,3320,0
20240809,204800,970034565,3320,3320,3320,3320,0
20240809,204700,970034565,3320,3320,3320,3320,0
20240809,204600,970034565,3320,3320,3320,3320,0
20240809,204500,970034565,3320,3320,3320,3320,0
20240809,204400,970034565,3320,3320,3320,3320,0
20240809,204300,970034565,3320,3320,3320,3320,0
20240809,204200,970034565,3320,3320,3320,3320,0
20240809,204100,970034565,3320,3320,3320,3320,0
20240809,204000,970034565,3320,3320,3320,3320,0
20240809,203900,970034565,3320,3320,3320,3320,0
20240809,203800,970034565,3320,3320,3320,3320,0
20240809,203700,970034565,3320,3320,3320,3320,0
20240809,203600,970034565,3320,3320,3320,3320,0
20240809,203500,970034565,3320,3320,3320,3320,0
20240809,203400,970034565,3320,3320,3320,3320,0
20240809,203300,970034565,3320,3320,3320,3320,0
20240809,203200,970034565,3320,3320,3320,3320,0
20240809,203100,970034565,3320,3320,3320,3320,7779
20240809,203000,970034565,3320,3320,3320,3320,0
20240809,202900,970034565,3320,3320,3320,3320,0
20240809,202800,970034565,3320,3320,3320,3320,0
20240809,202700,970034565,3320,3320,3320,3320,0
20240809,202600,970034565,3320,3320,3320,3320,0
20240809,202500,970034565,3320,3320,3320,3320,0
20240809,202400,970034565,3320,3320,3320,3320,0
20240809,202300,970034565,3320,3320,3320,3320,0
20240809,202200,970034565,3320,3320,3320,3320,0
20240809,202100,970034565,3320,3320,3320,3320,0
20240809,202000,970034565,3320,3320,3320,3320,0
20240809,201900,970034565,3320,3320,3320,3320,0
20240809,201800,970034565,3320,3320,3320,3320,0
20240809,201700,970034565,3320,3320,3320,3320,0
20240809,201600,970034565,3320,3320,3320,3320,0
20240809,201500,970034565,3320,3320,3320,3320,0
20240809,201400,970034565,3320,3320,3320,3320,0
20240809,201300,970034565,3320,3320,3320,3320,0
20240809,201200,970034565,3320,3320,3320,3320,0
20240809,201100,970034565,3320,3320,3320,3320,0
20240809,201000,970034565,3320,3320,3320,3320,0
20240809,200900,970034565,3320,3320,3320,3320,0
20240809,200800,970034565,3320,3320,3320,3320,0
20240809,200700,970034565,3320,3320,3320,3320,0
20240809,200600,970034565,3320,3320,3320,3320,0
20240809,200500,970034565,3320,3320,3320,3320,0
20240809,200400,970034565,3320,3320,3320,3320,0
20240809,200300,970034565,3320,3320,3320,3320,0
20240809,200200,970034565,3320,3320,3320,3320,0
20240809,200100,970034565,3320,3320,3320,3320,7779
20240809,200000,970034565,3320,3320,3320,3320,0
20240809,195900,970034565,3320,3320,3320,3320,0
20240809,195800,970034565,3320,3320,3320,3320,0
20240809,195700,970034565,3320,3320,3320,3320,0
20240809,195600,970034565,3320,3320,3320,3320,0
20240809,195500,970034565,3320,3320,3320,3320,0
20240809,195400,970034565,3320,3320,3320,3320,0
20240809,195300,970034565,3320,3320,3320,3320,0
20240809,195200,970034565,3320,3320,3320,3320,0
20240809,195100,970034565,3320,3320,3320,3320,0
20240809,195000,970034565,3320,3320,3320,3320,0
20240809,194900,970034565,3320,3320,3320,3320,0
20240809,194800,970034565,3320,3320,3320,3320,0
20240809,194700,970034565,3320,3320,3320,3320,0
20240809,194600,970034565,3320,3320,3320,3320,0
20240809,194500,970034565,3320,3320,3320,3320,0
20240809,194400,970034565,3320,3320,3320,3320,0
20240809,194300,970034565,3320,3320,3320,3320,0
20240809,194200,970034565,3320,3320,3320,3320,0
20240809,194100,970034565,3320,3320,3320,3320,0
20240809,194000,970034565,3320,3320,3320,3320,0
20240809,193900,970034565,3320,3320,3320,3320,0
20240809,193800,970034565,3320,3320,3320,3320,0
20240809,193700,970034565,3320,3320,3320,3320,0
20240809,193600,970034565,3320,3320,3320,3320,0
20240809,193500,970034565,3320,3320,3320,3320,0
20240809,193400,970034565,3320,3320,3320,3320,0
20240809,193300,970034565,3320,3320,3320,3320,0
20240809,193200,970034565,3320,3320,3320,3320,0
20240809,193100,970034565,3320,3320,3320,3320,7779
20240809,193000,970034565,3320,3320,3320,3320,0
20240809,192900,970034565,3320,3320,3320,3320,0
20240809,192800,970034565,3320,3320,3320,3320,0
20240809,192700,970034565,3320,3320,3320,3320,0
20240809,192600,970034565,3320,3320,3320,3320,0
20240809,192500,970034565,3320,3320,3320,3320,0
20240809,192400,970034565,3320,3320,3320,3320,0
20240809,192300,970034565,3320,3320,3320,3320,0
20240809,192200,970034565,3320,3320,3320,3320,0
20240809,192100,970034565,3320,3320,3320,3320,0
20240809,192000,970034565,3320,3320,3320,3320,0
20240809,191900,970034565,3320,3320,3320,3320,0
20240809,191800,970034565,3320,3320,3320,3320,0
20240809,191700,970034565,3320,3320,3320,3320,0
20240809,191600,970034565,3320,3320,3320,3320,0
20240809,191500,970034565,3320,3320,3320,3320,0
20240809,191400,970034565,3320,3320,3320,3320,0
20240809,191300,970034565,3320,3320,3320,3320,0
20240809,191200,970034565,3320,3320,3320,3320,0
20240809,191100,970034565,3320,3320,3320,3320,0
20240809,191000,970034565,3320,3320,3320,3320,0
20240809,190900,970034565,3320,3320,3320,3320,0
20240809,190800,970034565,3320,3320,3320,3320,0
20240809,190700,970034565,3320,3320,3320,3320,0
20240809,190600,970034565,3320,3320,3320,3320,0
20240809,190500,970034565,3320,3320,3320,3320,0
20240809,190400,970034565,3320,3320,3320,3320,0
20240809,190300,970034565,3320,3320,3320,3320,0
20240809,190200,970034565,3320,3320,3320,3320,0
20240809,190100,970034565,3320,3320,3320,3320,7779
20240809,190000,970034565,3320,3320,3320,3320,0
20240809,185900,970034565,3320,3320,3320,3320,0
20240809,185800,970034565,3320,3320,3320,3320,0
20240809,185700,970034565,3320,3320,3320,3320,0
20240809,185600,970034565,3320,3320,3320,3320,0
20240809,185500,970034565,3320,3320,3320,3320,0
20240809,185400,970034565,3320,3320,3320,3320,0
20240809,185300,970034565,3320,3320,3320,3320,0
20240809,185200,970034565,3320,3320,3320,3320,0
20240809,185100,970034565,3320,3320,3320,3320,0
20240809,185000,970034565,3320,3320,3320,3320,0
20240809,184900,970034565,3320,3320,3320,3320,0
20240809,184800,970034565,3320,3320,3320,3320,0
20240809,184700,970034565,3320,3320,3320,3320,0
20240809,184600,970034565,3320,3320,3320,3320,0
20240809,184500,970034565,3320,3320,3320,3320,0
20240809,184400,970034565,3320,3320,3320,3320,0
20240809,184300,970034565,3320,3320,3320,3320,0
20240809,184200,970034565,3320,3320,3320,3320,0
20240809,184100,970034565,3320,3320,3320,3320,0
20240809,184000,970034565,3320,3320,3320,3320,0
20240809,183900,970034565,3320,3320,3320,3320,0
20240809,183800,970034565,3320,3320,3320,3320,0
20240809,183700,970034565,3320,3320,3320,3320,0
20240809,183600,970034565,3320,3320,3320,3320,0
20240809,183500,970034565,3320,3320,3320,3320,0
20240809,183400,970034565,3320,3320,3320,3320,0
20240809,183300,970034565,3320,3320,3320,3320,0
20240809,183200,970034565,3320,3320,3320,3320,0
20240809,183100,970034565,3320,3320,3320,3320,7779
20240809,183000,970034565,3320,3320,3320,3320,0
20240809,182900,970034565,3320,3320,3320,3320,0
20240809,182800,970034565,3320,3320,3320,3320,0
20240809,182700,970034565,3320,3320,3320,3320,0
20240809,182600,970034565,3320,3320,3320,3320,0
20240809,182500,970034565,3320,3320,3320,3320,0
20240809,182400,970034565,3320,3320,3320,3320,0
20240809,182300,970034565,3320,3320,3320,3320,0
20240809,182200,970034565,3320,3320,3320,3320,0
20240809,182100,970034565,3320,3320,3320,3320,0
20240809,182000,970034565,3320,3320,3320,3320,0
20240809,181900,970034565,3320,3320,3320,3320,0
20240809,181800,970034565,3320,3320,3320,3320,0
20240809,181700,970034565,3320,3320,3320,3320,0
20240809,181600,970034565,3320,3320,3320,3320,0
20240809,181500,970034565,3320,3320,3320,3320,0
20240809,181400,970034565,3320,3320,3320,3320,0
20240809,181300,970034565,3320,3320,3320,3320,0
20240809,181200,970034565,3320,3320,3320,3320,0
20240809,181100,970034565,3320,3320,3320,3320,0
20240809,181000,970034565,3320,3320,3320,3320,0
20240809,180900,970034565,3320,3320,3320,3320,0
20240809,180800,970034565,3320,3320,3320,3320,0
20240809,180700,970034565,3320,3320,3320,3320,0
20240809,180600,970034565,3320,3320,3320,3320,0
20240809,180500,970034565,3320,3320,3320,3320,0
20240809,180400,970034565,3320,3320,3320,3320,0
20240809,180300,970034565,3320,3320,3320,3320,0
20240809,180200,970034565,3320,3320,3320,3320,0
20240809,180100,970034565,3320,3320,3320,3320,7779
20240809,180000,970034565,3320,3320,3320,3320,0
20240809,175900,970034565,3320,3320,3320,3320,0
20240809,175800,970034565,3320,3320,3320,3320,0
20240809,175700,970034565,3320,3320,3320,3320,0
20240809,175600,970034565,3320,3320,3320,3320,0
20240809,175500,970034565,3320,3320,3320,3320,0
20240809,175400,970034565,3320,3320,3320,3320,0
20240809,175300,970034565,3320,3320,3320,3320,0
20240809,175200,970034565,3320,3320,3320,3320,0
20240809,175100,970034565,3320,3320,3320,3320,0
20240809,175000,970034565,3320,3320,3320,3320,0
20240809,174900,970034565,3320,3320,3320,3320,0
20240809,174800,970034565,3320,3320,3320,3320,0
20240809,174700,970034565,3320,3320,3320,3320,0
20240809,174600,970034565,3320,3320,3320,3320,0
20240809,174500,970034565,3320,3320,3320,3320,0
20240809,174400,970034565,3320,3320,3320,3320,0
20240809,174300,970034565,3320,3320,3320,3320,0
20240809,174200,970034565,3320,3320,3320,3320,0
20240809,174100,970034565,3320,3320,3320,3320,0
20240809,174000,970034565,3320,3320,3320,3320,0
20240809,173900,970034565,3320,3320,3320,3320,0
20240809,173800,970034565,3320,3320,3320,3320,0
20240809,173700,970034565,3320,3320,3320,3320,0
20240809,173600,970034565,3320,3320,3320,3320,0
20240809,173500,970034565,3320,3320,3320,3320,0
20240809,173400,970034565,3320,3320,3320,3320,0
20240809,173300,970034565,3320,3320,3320,3320,0
20240809,173200,970034565,3320,3320,3320,3320,0
20240809,173100,970034565,3320,3320,3320,3320,7779
20240809,173000,970034565,3320,3320,3320,3320,0
20240809,172900,970034565,3320,3320,3320,3320,0
20240809,172800,970034565,3320,3320,3320,3320,0
20240809,172700,970034565,3320,3320,3320,3320,0
20240809,172600,970034565,3320,3320,3320,3320,0
20240809,172500,970034565,3320,3320,3320,3320,0
20240809,172400,970034565,3320,3320,3320,3320,0
20240809,172300,970034565,3320,3320,3320,3320,0
20240809,172200,970034565,3320,3320,3320,3320,0
20240809,172100,970034565,3320,3320,3320,3320,0
20240809,172000,970034565,3320,3320,3320,3320,0
20240809,171900,970034565,3320,3320,3320,3320,0
20240809,171800,970034565,3320,3320,3320,3320,0
20240809,171700,970034565,3320,3320,3320,3320,0
20240809,171600,970034565,3320,3320,3320,3320,0
20240809,171500,970034565,3320,3320,3320,3320,0
20240809,171400,970034565,3320,3320,3320,3320,0
20240809,171300,970034565,3320,3320,3320,3320,0
20240809,171200,970034565,3320,3320,3320,3320,0
20240809,171100,970034565,3320,3320,3320,3320,0
20240809,171000,970034565,3320,3320,3320,3320,0
20240809,170900,970034565,3320,3320,3320,3320,0
20240809,170800,970034565,3320,3320,3320,3320,0
20240809,170700,970034565,3320,3320,3320,3320,0
20240809,170600,970034565,3320,3320,3320,3320,0
20240809,170500,970034565,3320,3320,3320,3320,0
20240809,170400,970034565,3320,3320,3320,3320,0
20240809,170300,970034565,3320,3320,3320,3320,0
20240809,170200,970034565,3320,3320,3320,3320,0
20240809,170100,970034565,3320,3320,3320,3320,7779
20240809,170000,970034565,3320,3320,3320,3320,0
20240809,165900,970034565,3320,3320,3320,3320,0
20240809,165800,970034565,3320,3320,3320,3320,0
20240809,165700,970034565,3320,3320,3320,3320,0
20240809,165600,970034565,3320,3320,3320,3320,0
20240809,165500,970034565,3320,3320,3320,3320,0
20240809,165400,970034565,3320,3320,3320,3320,0
20240809,165300,970034565,3320,3320,3320,3320,0
20240809,165200,970034565,3320,3320,3320,3320,0
20240809,165100,970034565,3320,3320,3320,3320,0
20240809,165000,970034565,3320,3320,3320,3320,0
20240809,164900,970034565,3320,3320,3320,3320,0
20240809,164800,970034565,3320,3320,3320,3320,0
20240809,164700,970034565,3320,3320,3320,3320,0
20240809,164600,970034565,3320,3320,3320,3320,0
20240809,164500,970034565,3320,3320,3320,3320,0
20240809,164400,970034565,3320,3320,3320,3320,0
20240809,164300,970034565,3320,3320,3320,3320,0
20240809,164200,970034565,3320,3320,3320,3320,0
20240809,164100,970034565,3320,3320,3320,3320,0
20240809,164000,970034565,3320,3320,3320,3320,0
20240809,163900,970034565,3320,3320,3320,3320,0
20240809,163800,970034565,3320,3320,3320,3320,0
20240809,163700,970034565,3320,3320,3320,3320,0
20240809,163600,970034565,3320,3320,3320,3320,0
20240809,163500,970034565,3320,3320,3320,3320,0
20240809,163400,970034565,3320,3320,3320,3320,0
20240809,163300,970034565,3320,3320,3320,3320,0
20240809,163200,970034565,3320,3320,3320,3320,0
20240809,163100,970034565,3320,3320,3320,3320,7779
20240809,163000,970034565,3320,3320,3320,3320,0
20240809,162900,970034565,3320,3320,3320,3320,0
20240809,162800,970034565,3320,3320,3320,3320,0
20240809,162700,970034565,3320,3320,3320,3320,0
20240809,162600,970034565,3320,3320,3320,3320,0
20240809,162500,970034565,3320,3320,3320,3320,0
20240809,162400,970034565,3320,3320,3320,3320,0
20240809,162300,970034565,3320,3320,3320,3320,0
20240809,162200,970034565,3320,3320,3320,3320,0
20240809,162100,970034565,3320,3320,3320,3320,0
20240809,162000,970034565,3320,3320,3320,3320,0
20240809,161900,970034565,3320,3320,3320,3320,0
20240809,161800,970034565,3320,3320,3320,3320,0
20240809,161700,970034565,3320,3320,3320,3320,0
20240809,161600,970034565,3320,3320,3320,3320,0
20240809,161500,970034565,3320,3320,3320,3320,0
20240809,161400,970034565,3320,3320,3320,3320,0
20240809,161300,970034565,3320,3320,3320,3320,0
20240809,161200,970034565,3320,3320,3320,3320,0
20240809,161100,970034565,3320,3320,3320,3320,0
20240809,161000,970034565,3320,3320,3320,3320,0
20240809,160900,970034565,3320,3320,3320,3320,0
20240809,160800,970034565,3320,3320,3320,3320,0
20240809,160700,970034565,3320,3320,3320,3320,0
20240809,160600,970034565,3320,3320,3320,3320,0
20240809,160500,970034565,3320,3320,3320,3320,0
20240809,160400,970034565,3320,3320,3320,3320,0
20240809,160300,970034565,3320,3320,3320,3320,0
20240809,160200,970034565,3320,3320,3320,3320,0
20240809,160100,970034565,3320,3320,3320,3320,7779
20240809,160000,970034565,3320,3320,3320,3320,0
20240809,155900,970034565,3320,3320,3320,3320,0
20240809,155800,970034565,3320,3320,3320,3320,0
20240809,155700,970034565,3320,3320,3320,3320,0
20240809,155600,970034565,3320,3320,3320,3320,0
20240809,155500,970034565,3320,3320,3320,3320,0
20240809,155400,970034565,3320,3320,3320,3320,0
20240809,155300,970034565,3320,3320,3320,3320,0
20240809,155200,970034565,3320,3320,3320,3320,0
20240809,155100,970034565,3320,3320,3320,3320,0
20240809,155000,970034565,3320,3320,3320,3320,0
20240809,154900,970034565,3320,3320,3320,3320,0
20240809,154800,970034565,3320,3320,3320,3320,0
20240809,154700,970034565,3320,3320,3320,3320,0
20240809,154600,970034565,3320,3320,3320,3320,0
20240809,154500,970034565,3320,3320,3320,3320,0
20240809,154400,970034565,3320,3320,3320,3320,0
20240809,154300,970034565,3320,3320,3320,3320,0
20240809,154200,970034565,3320,3320,3320,3320,0
20240809,154100,970034565,3320,3320,3320,3320,0
20240809,154000,970034565,3320,3320,3320,3320,0
20240809,153900,970034565,3320,3320,3320,3320,0
20240809,153800,970034565,3320,3320,3320,3320,0
20240809,153700,970034565,3320,3320,3320,3320,0
20240809,153600,970034565,3320,3320,3320,3320,0
20240809,153500,970034565,3320,3320,3320,3320,0
20240809,153400,970034565,3320,3320,3320,3320,0
20240809,153300,970034565,3320,3320,3320,3320,0
20240809,153200,970034565,3320,3320,3320,3320,0
20240809,153100,970034565,3320,3320,3320,3320,7779
20240809,153000,970034565,3320,3320,3320,3320,7779
20240809,152900,944208285,3300,3300,3300,3300,0
20240809,152800,944208285,3300,3300,3300,3300,0
20240809,152700,944208285,3300,3300,3300,3300,0
20240809,152600,944208285,3300,3300,3300,3300,0
20240809,152500,944208285,3300,3300,3300,3300,0
20240809,152400,944208285,3300,3300,3300,3300,0
20240809,152300,944208285,3300,3300,3300,3300,0
20240809,152200,944208285,3300,3300,3300,3300,0
20240809,152100,944208285,3300,3300,3300,3300,0
20240809,152000,944208285,3300,3300,3300,3300,0
20240809,151900,944208285,3300,3285,3300,3285,2494
20240809,151800,935992550,3285,3280,3290,3270,2240
20240809,151700,928635425,3265,3270,3285,3265,1647
20240809,151600,923248250,3270,3245,3270,3245,3351
20240809,151500,912319305,3235,3240,3245,3235,1108
20240809,151400,908734340,3240,3235,3240,3235,670
20240809,151300,906563545,3235,3230,3235,3230,148
20240809,151200,906085460,3220,3215,3220,3215,1501
20240809,151100,901254745,3200,3200,3225,3200,758
20240809,151000,898824750,3200,3225,3240,3195,1180
20240809,150900,895046550,3230,3225,3235,3225,119
20240809,150800,894662150,3275,3245,3275,3245,100
20240809,150700,894336090,3225,3225,3225,3225,612
20240809,150600,892362390,3220,3200,3220,3200,1021
20240809,150500,889075190,3180,3190,3190,3180,1711
20240809,150400,883625885,3185,3200,3200,3185,1545
20240809,150300,878697080,3195,3200,3200,3190,1042
20240809,150200,875368075,3190,3195,3195,3190,127
20240809,150100,874962435,3195,3190,3195,3190,50
20240809,150000,874802885,3175,3190,3190,3175,2170
20240809,145900,867906125,3190,3190,3190,3190,63
20240809,145800,867705155,3185,3190,3190,3175,383
20240809,145700,866486710,3190,3195,3195,3190,227
20240809,145600,865762565,3195,3200,3200,3195,5
20240809,145500,865746585,3175,3180,3180,3175,153
20240809,145400,865260310,3190,3190,3190,3180,1297
20240809,145300,861130200,3190,3195,3195,3185,2759
20240809,145200,852340820,3190,3220,3220,3185,1016
20240809,145100,849088775,3220,3240,3260,3215,2631
20240809,145000,840603705,3260,3240,3265,3230,1030
20240809,144900,837258270,3260,3265,3265,3240,678
20240809,144800,835052625,3250,3270,3275,3250,304
20240809,144700,834062170,3270,3250,3270,3245,1003
20240809,144600,830792555,3270,3270,3270,3245,79
20240809,144500,830534375,3270,3270,3270,3270,168
20240809,144400,829985015,3270,3255,3270,3255,107
20240809,144300,829636030,3235,3260,3260,3235,744
20240809,144200,827221135,3265,3265,3270,3265,297
20240809,144100,826249955,3255,3260,3260,3255,882
20240809,144000,823374865,3260,3245,3260,3245,1265
20240809,143900,819252795,3230,3235,3235,3230,134
20240809,143800,818819530,3230,3230,3260,3230,972
20240809,143700,815662855,3220,3280,3280,3220,5366
20240809,143600,798331680,3250,3290,3290,3235,1730
20240809,143500,792682710,3290,3265,3310,3265,14180
20240809,143400,746139025,3265,3245,3265,3225,9642
20240809,143300,714798305,3245,3220,3245,3215,2025
20240809,143200,708258925,3215,3205,3225,3205,1752
20240809,143100,702630645,3210,3230,3230,3205,703
20240809,143000,700366350,3230,3215,3240,3215,3230
20240809,142900,689934610,3200,3215,3215,3200,500
20240809,142800,688331525,3215,3205,3220,3195,336
20240809,142700,687255820,3200,3220,3220,3200,958
20240809,142600,684177175,3200,3220,3220,3200,104
20240809,142500,683843930,3220,3200,3220,3200,30
20240809,142400,683747870,3200,3210,3220,3200,999
20240809,142300,680543365,3210,3210,3210,3210,1
20240809,142200,680540155,3195,3220,3220,3195,579
20240809,142100,678687940,3200,3200,3215,3200,3449
20240809,142000,667650990,3185,3200,3200,3185,125
20240809,141900,667252605,3195,3200,3225,3195,491
20240809,141800,665682090,3200,3195,3200,3185,1255
20240809,141700,661668535,3195,3195,3200,3180,21
20240809,141600,661601570,3185,3170,3185,3170,604
20240809,141500,659681540,3155,3200,3200,3155,1530
20240809,141400,654843830,3200,3220,3220,3200,2971
20240809,141300,645296925,3200,3190,3220,3190,1907
20240809,141200,639209055,3190,3155,3190,3145,1607
20240809,141100,634116900,3155,3155,3155,3155,2
20240809,141000,634110590,3145,3145,3145,3145,0
20240809,140900,634110590,3145,3120,3145,3120,5169
20240809,140800,617957815,3115,3125,3125,3115,161
20240809,140700,617455075,3130,3125,3130,3125,10
20240809,140600,617423780,3135,3115,3135,3115,1819
20240809,140500,611728745,3115,3135,3135,3110,5774
20240809,140400,593715195,3130,3135,3145,3130,790
20240809,140300,591239270,3135,3195,3195,3135,12407
20240809,140200,551902420,3200,3205,3220,3200,4151
20240809,140100,538617075,3220,3215,3220,3190,5442
20240809,140000,521193660,3230,3205,3230,3200,1824
20240809,135900,515338855,3205,3190,3205,3190,1416
20240809,135800,510806790,3190,3205,3205,3190,1859
20240809,135700,504860395,3205,3200,3225,3200,2349
20240809,135600,497328620,3185,3195,3205,3185,3030
20240809,135500,487647745,3195,3270,3270,3195,10645
20240809,135400,453438240,3275,3245,3275,3235,2800
20240809,135300,444308870,3245,3200,3245,3200,17964
20240809,135200,386231900,3235,3185,3235,3180,5159
20240809,135100,369691160,3190,3150,3200,3145,8107
20240809,135000,343790275,3190,3165,3195,3140,2448
20240809,134900,336012580,3170,3135,3175,3115,8729
20240809,134800,308497380,3110,3140,3140,3105,1001
20240809,134700,305386240,3100,3100,3100,3100,2442
20240809,134600,297816040,3095,3100,3100,3095,1729
20240809,134500,292461765,3100,3100,3105,3100,1153
20240809,134400,288887295,3100,3095,3150,3095,410
20240809,134300,287613680,3095,3125,3130,3095,411
20240809,134200,286332940,3130,3140,3160,3080,2712
20240809,134100,277780420,3140,3100,3140,3100,6339
20240809,134000,257934655,3095,3090,3105,3090,209
20240809,133900,257288615,3085,3065,3085,3065,646
20240809,133800,255300680,3060,3040,3060,3025,2256
20240809,133700,248427475,3050,3085,3090,3050,3184
20240809,133600,238669875,3105,3115,3125,3105,4006
20240809,133500,226158100,3115,3070,3115,3070,5043
20240809,133400,210561440,3065,3060,3065,3050,3519
20240809,133300,199776690,3060,3040,3060,3035,75
20240809,133200,199548100,3035,3050,3070,3035,893
20240809,133100,196833205,3080,3080,3080,3080,5447
20240809,133000,180056445,3045,3045,3045,3045,0
20240809,132900,180056445,3045,3035,3045,3035,712
20240809,132800,177888415,3045,3035,3045,3035,2957
20240809,132700,168894850,3040,3025,3045,3010,6013
20240809,132600,150685890,3025,3025,3025,3025,347
20240809,132500,149636215,3020,3020,3020,3020,35
20240809,132400,149530515,3020,3010,3020,3010,1664
20240809,132300,144515235,3005,2995,3015,2995,3473
20240809,132200,134073055,2990,2980,2990,2980,3220
20240809,132100,124455920,2980,2980,2980,2980,20
20240809,132000,124396320,2980,2965,2980,2965,11
20240809,131900,124363555,2960,2975,2980,2960,400
20240809,131800,123175920,2960,2960,2960,2960,1
20240809,131700,123172960,2950,2950,2950,2950,0
20240809,131600,123172960,2950,2950,2950,2950,0
20240809,131500,123172960,2950,2950,2950,2950,0
20240809,131400,123172960,2950,2950,2950,2950,0
20240809,131300,123172960,2950,2950,2950,2950,0
20240809,131200,123172960,2950,2950,2950,2950,0
20240809,131100,123172960,2950,2950,2950,2950,0
20240809,131000,123172960,2950,2950,2950,2950,0
20240809,130900,123172960,2950,2950,2950,2950,0
20240809,130800,123172960,2950,2960,2960,2950,250
20240809,130700,122435385,2950,2950,2950,2950,0
20240809,130600,122435385,2950,2950,2950,2950,0
20240809,130500,122435385,2950,2950,2950,2950,100
20240809,130400,122140385,2950,2950,2950,2950,0
20240809,130300,122140385,2950,2955,2955,2950,1159
20240809,130200,118720800,2960,2960,2985,2960,380
20240809,130100,117591025,2955,2935,2955,2935,2153
20240809,130000,111241660,2930,2930,2930,2930,0
20240809,125900,111241660,2930,2930,2930,2930,0
20240809,125800,111241660,2930,2920,2930,2920,2244
20240809,125700,104673740,2915,2915,2915,2915,0
20240809,125600,104673740,2915,2905,2915,2905,654
20240809,125500,102768820,2895,2895,2895,2890,1487
20240809,125400,98468110,2900,2915,2915,2900,9
20240809,125300,98441975,2920,2920,2920,2920,0
20240809,125200,98441975,2920,2925,2925,2920,105
20240809,125100,98134875,2930,2930,2930,2930,0
20240809,125000,98134875,2930,2930,2930,2930,0
20240809,124900,98134875,2930,2930,2930,2930,100
20240809,124800,97841875,2925,2925,2925,2925,1
20240809,124700,97838950,2930,2935,2935,2930,57
20240809,124600,97671660,2930,2930,2930,2930,0
20240809,124500,97671660,2930,2930,2930,2930,0
20240809,124400,97671660,2930,2930,2930,2930,0
20240809,124300,97671660,2930,2930,2930,2930,0
20240809,124200,97671660,2930,2930,2930,2930,0
20240809,124100,97671660,2930,2925,2930,2925,50
20240809,124000,97525270,2930,2930,2930,2930,0
20240809,123900,97525270,2930,2930,2930,2930,0
20240809,123800,97525270,2930,2930,2930,2930,0
20240809,123700,97525270,2930,2930,2930,2930,0
20240809,123600,97525270,2930,2930,2930,2930,0
20240809,123500,97525270,2930,2900,2930,2900,1451
20240809,123400,93281640,2900,2900,2900,2900,0
20240809,123300,93281640,2900,2900,2900,2900,0
20240809,123200,93281640,2900,2860,2900,2860,11724
20240809,123100,59592840,2850,2815,2850,2815,6958
20240809,123000,39901140,2810,2810,2810,2810,0
20240809,122900,39901140,2810,2810,2810,2810,7
20240809,122800,39881470,2795,2795,2795,2795,0
20240809,122700,39881470,2795,2795,2795,2795,0
20240809,122600,39881470,2795,2795,2795,2795,0
20240809,122500,39881470,2795,2795,2795,2795,0
20240809,122400,39881470,2795,2795,2795,2795,0
20240809,122300,39881470,2795,2795,2795,2795,0
20240809,122200,39881470,2795,2795,2795,2795,85
20240809,122100,39643895,2780,2780,2780,2780,0
20240809,122000,39643895,2780,2780,2780,2780,0
20240809,121900,39643895,2780,2780,2780,2780,0
20240809,121800,39643895,2780,2780,2780,2780,0
20240809,121700,39643895,2780,2780,2780,2780,0
20240809,121600,39643895,2780,2780,2780,2780,0
20240809,121500,39643895,2780,2780,2780,2780,0
20240809,121400,39643895,2780,2780,2780,2780,0
20240809,121300,39643895,2780,2780,2780,2780,0
20240809,121200,39643895,2780,2780,2780,2780,0
20240809,121100,39643895,2780,2780,2780,2780,0
20240809,121000,39643895,2780,2780,2780,2780,0
20240809,120900,39643895,2780,2780,2780,2780,0
20240809,120800,39643895,2780,2780,2780,2780,0
20240809,120700,39643895,2780,2780,2780,2780,0
20240809,120600,39643895,2780,2780,2780,2780,0
20240809,120500,39643895,2780,2780,2780,2780,0
20240809,120400,39643895,2780,2780,2780,2780,0
20240809,120300,39643895,2780,2780,2780,2780,0
20240809,120200,39643895,2780,2780,2780,2780,0
20240809,120100,39643895,2780,2780,2780,2780,0
20240809,120000,39643895,2780,2780,2780,2780,312
20240809,115900,38776535,2780,2800,2800,2780,2091
20240809,115800,32935815,2820,2820,2820,2820,0
20240809,115700,32935815,2820,2820,2820,2820,0
20240809,115600,32935815,2820,2820,2820,2820,0
20240809,115500,32935815,2820,2820,2820,2820,0
20240809,115400,32935815,2820,2820,2820,2820,0
20240809,115300,32935815,2820,2820,2820,2820,0
20240809,115200,32935815,2820,2820,2820,2820,0
20240809,115100,32935815,2820,2820,2820,2820,0
20240809,115000,32935815,2820,2820,2820,2820,0
20240809,114900,32935815,2820,2820,2820,2820,0
20240809,114800,32935815,2820,2820,2820,2820,0
20240809,114700,32935815,2820,2820,2820,2820,0
20240809,114600,32935815,2820,2820,2820,2820,0
20240809,114500,32935815,2820,2820,2820,2820,0
20240809,114400,32935815,2820,2820,2820,2820,0
20240809,114300,32935815,2820,2820,2820,2820,0
20240809,114200,32935815,2820,2820,2820,2820,0
20240809,114100,32935815,2820,2820,2820,2820,0
20240809,114000,32935815,2820,2820,2820,2820,479
20240809,113900,31585035,2820,2820,2820,2820,0
20240809,113800,31585035,2820,2820,2820,2820,1
20240809,113700,31582215,2800,2800,2800,2800,0
20240809,113600,31582215,2800,2800,2800,2800,0
20240809,113500,31582215,2800,2800,2800,2800,5
20240809,113400,31568215,2795,2795,2795,2795,0
20240809,113300,31568215,2795,2795,2795,2795,229
20240809,113200,30928160,2795,2790,2795,2790,2001
20240809,113100,25335370,2785,2785,2785,2785,790
20240809,113000,23135220,2785,2785,2785,2785,0
20240809,112900,23135220,2785,2785,2785,2785,200
20240809,112800,22578220,2785,2785,2785,2785,0
20240809,112700,22578220,2785,2785,2785,2785,1
20240809,112600,22575435,2780,2780,2780,2780,0
20240809,112500,22575435,2780,2780,2780,2780,0
20240809,112400,22575435,2780,2780,2780,2780,0
20240809,112300,22575435,2780,2780,2780,2780,0
20240809,112200,22575435,2780,2780,2780,2780,0
20240809,112100,22575435,2780,2780,2780,2780,0
20240809,112000,22575435,2780,2780,2780,2780,0
20240809,111900,22575435,2780,2780,2780,2780,0
20240809,111800,22575435,2780,2780,2780,2780,100
20240809,111700,22297435,2785,2785,2785,2785,0
20240809,111600,22297435,2785,2785,2785,2785,0
20240809,111500,22297435,2785,2785,2785,2785,0
20240809,111400,22297435,2785,2785,2785,2785,0
20240809,111300,22297435,2785,2785,2785,2785,0
20240809,111200,22297435,2785,2785,2785,2785,0
20240809,111100,22297435,2785,2785,2785,2785,0
20240809,111000,22297435,2785,2785,2785,2785,0
20240809,110900,22297435,2785,2785,2785,2785,0
20240809,110800,22297435,2785,2785,2785,2785,0
20240809,110700,22297435,2785,2785,2785,2785,0
20240809,110600,22297435,2785,2785,2785,2785,0
20240809,110500,22297435,2785,2785,2785,2785,0
20240809,110400,22297435,2785,2785,2785,2785,0
20240809,110300,22297435,2785,2785,2785,2785,0
20240809,110200,22297435,2785,2785,2785,2785,0
20240809,110100,22297435,2785,2785,2785,2785,0
20240809,110000,22297435,2785,2785,2785,2785,1
20240809,105900,22294650,2785,2785,2785,2785,0
20240809,105800,22294650,2785,2785,2785,2785,0
20240809,105700,22294650,2785,2785,2785,2785,23
20240809,105600,22230595,2795,2795,2795,2795,0
20240809,105500,22230595,2795,2785,2795,2785,2000
20240809,105400,16640875,2785,2780,2785,2780,38
20240809,105300,16535200,2780,2780,2780,2780,0
20240809,105200,16535200,2780,2780,2780,2780,1055
20240809,105100,13602300,2780,2780,2780,2780,0
20240809,105000,13602300,2780,2780,2780,2780,17
20240809,104900,13555040,2775,2775,2775,2775,0
20240809,104800,13555040,2775,2775,2775,2775,0
20240809,104700,13555040,2775,2775,2775,2775,0
20240809,104600,13555040,2775,2775,2775,2775,0
20240809,104500,13555040,2775,2775,2775,2775,1
20240809,104400,13552265,2775,2775,2775,2775,0
20240809,104300,13552265,2775,2775,2775,2775,0
20240809,104200,13552265,2775,2775,2775,2775,0
20240809,104100,13552265,2775,2780,2780,2775,10
20240809,104000,13524490,2780,2780,2780,2780,0
20240809,103900,13524490,2780,2780,2780,2780,0
20240809,103800,13524490,2780,2765,2780,2765,384
20240809,103700,12461475,2760,2760,2760,2760,182
20240809,103600,11959155,2760,2760,2760,2760,0
20240809,103500,11959155,2760,2760,2760,2760,0
20240809,103400,11959155,2760,2760,2760,2760,0
20240809,103300,11959155,2760,2760,2760,2760,0
20240809,103200,11959155,2760,2760,2760,2760,0
20240809,103100,11959155,2760,2760,2760,2760,0
20240809,103000,11959155,2760,2760,2760,2760,0
20240809,102900,11959155,2760,2760,2760,2760,10
20240809,102800,11931555,2760,2760,2760,2760,0
20240809,102700,11931555,2760,2760,2760,2760,0
20240809,102600,11931555,2760,2760,2760,2760,1000
20240809,102500,9171555,2765,2765,2765,2765,0
20240809,102400,9171555,2765,2765,2765,2765,507
20240809,102300,7769700,2770,2770,2770,2770,0
20240809,102200,7769700,2770,2770,2770,2770,0
20240809,102100,7769700,2770,2770,2770,2770,0
20240809,102000,7769700,2770,2770,2770,2770,0
20240809,101900,7769700,2770,2770,2770,2770,0
20240809,101800,7769700,2770,2770,2770,2770,0
20240809,101700,7769700,2770,2775,2775,2770,671
20240809,101600,5910225,2770,2770,2770,2770,0
20240809,101500,5910225,2770,2770,2770,2770,0
20240809,101400,5910225,2770,2770,2770,2770,0
20240809,101300,5910225,2770,2770,2770,2770,0
20240809,101200,5910225,2770,2770,2770,2770,0
20240809,101100,5910225,2770,2770,2770,2770,0
20240809,101000,5910225,2770,2770,2770,2770,0
20240809,100900,5910225,2770,2770,2770,2770,101
20240809,100800,5630455,2775,2775,2775,2775,0
20240809,100700,5630455,2775,2775,2775,2775,0
20240809,100600,5630455,2775,2775,2775,2775,0
20240809,100500,5630455,2775,2775,2775,2775,0
20240809,100400,5630455,2775,2775,2775,2775,0
20240809,100300,5630455,2775,2775,2775,2775,0
20240809,100200,5630455,2775,2775,2775,2775,10
20240809,100100,5602705,2770,2770,2770,2770,0
20240809,100000,5602705,2770,2770,2770,2770,0
20240809,095900,5602705,2770,2770,2770,2770,0
20240809,095800,5602705,2770,2770,2770,2770,0
20240809,095700,5602705,2770,2770,2770,2770,0
20240809,095600,5602705,2770,2770,2770,2770,0
20240809,095500,5602705,2770,2770,2770,2770,0
20240809,095400,5602705,2770,2770,2770,2770,0
20240809,095300,5602705,2770,2770,2770,2770,0
20240809,095200,5602705,2770,2770,2770,2770,0
20240809,095100,5602705,2770,2770,2770,2770,1
20240809,095000,5599935,2775,2775,2775,2775,0
20240809,094900,5599935,2775,2775,2775,2775,0
20240809,094800,5599935,2775,2775,2775,2775,0
20240809,094700,5599935,2775,2775,2775,2775,1
20240809,094600,5597160,2775,2775,2775,2775,0
20240809,094500,5597160,2775,2775,2775,2775,0
20240809,094400,5597160,2775,2775,2775,2775,2
20240809,094300,5591610,2780,2780,2780,2780,0
20240809,094200,5591610,2780,2780,2780,2780,0
20240809,094100,5591610,2780,2780,2780,2780,0
20240809,094000,5591610,2780,2780,2780,2780,0
20240809,093900,5591610,2780,2780,2780,2780,0
20240809,093800,5591610,2780,2780,2780,2780,304
20240809,093700,4746490,2780,2780,2780,2780,1
20240809,093600,4743710,2775,2775,2775,2775,1
20240809,093500,4740935,2770,2770,2770,2770,0
20240809,093400,4740935,2770,2770,2770,2770,9
20240809,093300,4716005,2795,2795,2795,2795,0
20240809,093200,4716005,2795,2795,2795,2795,0
20240809,093100,4716005,2795,2795,2795,2795,0
20240809,093000,4716005,2795,2795,2795,2795,0
20240809,092900,4716005,2795,2795,2795,2795,0
20240809,092800,4716005,2795,2795,2795,2795,0
20240809,092700,4716005,2795,2795,2795,2795,1
20240809,092600,4713210,2800,2800,2800,2800,0
20240809,092500,4713210,2800,2800,2800,2800,0
20240809,092400,4713210,2800,2780,2800,2780,30
20240809,092300,4629375,2795,2795,2795,2795,0
20240809,092200,4629375,2795,2795,2795,2795,0
20240809,092100,4629375,2795,2795,2795,2795,0
20240809,092000,4629375,2795,2795,2795,2795,0
20240809,091900,4629375,2795,2795,2795,2795,0
20240809,091800,4629375,2795,2795,2795,2795,0
20240809,091700,4629375,2795,2790,2795,2790,10
20240809,091600,4601445,2800,2800,2800,2800,0
20240809,091500,4601445,2800,2790,2800,2790,10
20240809,091400,4573475,2770,2800,2800,2770,1484
20240809,091300,458885,2800,2795,2800,2795,42
20240809,091200,341290,2805,2805,2805,2805,0
20240809,091100,341290,2805,2805,2805,2805,0
20240809,091000,341290,2805,2805,2805,2805,1
20240809,090900,338485,2770,2770,2770,2770,0
20240809,090800,338485,2770,2775,2775,2770,50
20240809,090700,199975,2780,2780,2780,2780,0
20240809,090600,199975,2780,2780,2780,2780,0
20240809,090500,199975,2780,2780,2780,2780,1
20240809,090400,197195,2770,2770,2770,2770,0
20240809,090300,197195,2770,2770,2770,2770,1
20240809,090200,194425,2845,2845,2845,2845,0
20240809,090100,194425,2845,2800,2845,2800,10
20240809,090000,166200,2770,2770,2770,2770,60